Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold Resource Corp (NY: GORO )

0.5210 +0.0260 (+5.25%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 1.640 1.670 1.600 1.630 685,045 -0.06(-3.55%)
Jun 29, 2022 1.720 1.720 1.640 1.690 596,285 -0.01(-0.59%)
Jun 28, 2022 1.770 1.780 1.700 1.700 632,483 -0.07(-3.95%)
Jun 27, 2022 1.740 1.830 1.740 1.770 687,135 +0.00(+0.00%)
Jun 24, 2022 1.690 1.780 1.650 1.770 973,905 +0.11(+6.63%)
Jun 23, 2022 1.710 1.730 1.630 1.660 1,052,151 -0.05(-2.92%)
Jun 22, 2022 1.820 1.820 1.710 1.710 1,112,516 -0.07(-3.93%)
Jun 21, 2022 1.820 1.890 1.780 1.780 946,430 -0.02(-1.11%)
Jun 17, 2022 1.900 1.910 1.800 1.800 1,163,616 -0.10(-5.26%)
Jun 16, 2022 1.840 1.970 1.800 1.900 1,455,628 +0.05(+2.70%)
Jun 15, 2022 1.940 1.950 1.820 1.850 952,278 -0.02(-1.07%)
Jun 14, 2022 1.990 1.990 1.850 1.870 1,052,741 -0.14(-6.97%)
Jun 13, 2022 2.100 2.115 1.950 2.010 2,358,873 -0.08(-3.83%)
Jun 10, 2022 1.710 2.170 1.700 2.090 4,227,337 +0.34(+19.43%)
Jun 09, 2022 1.850 1.850 1.740 1.750 568,981 -0.08(-4.37%)
Jun 08, 2022 1.800 1.875 1.790 1.830 949,805 +0.04(+2.23%)
Jun 07, 2022 1.770 1.820 1.760 1.790 534,169 +0.01(+0.56%)
Jun 06, 2022 1.850 1.850 1.760 1.780 460,680 -0.06(-3.26%)
Jun 03, 2022 1.810 1.865 1.800 1.840 472,200 -0.02(-1.08%)
Jun 02, 2022 1.720 1.890 1.720 1.860 912,063 +0.15(+8.77%)
Jun 01, 2022 1.800 1.810 1.700 1.710 417,606 -0.04(-2.29%)
May 31, 2022 1.870 1.890 1.750 1.750 722,874 -0.10(-5.41%)
May 27, 2022 1.880 1.880 1.825 1.850 363,785 +0.00(+0.00%)
May 26, 2022 1.890 1.910 1.830 1.850 649,156 -0.05(-2.63%)
May 25, 2022 1.940 1.950 1.895 1.900 896,666 -0.06(-3.06%)
May 24, 2022 1.930 1.980 1.910 1.960 487,251 +0.03(+1.55%)
May 23, 2022 1.960 1.970 1.910 1.930 384,635 +0.00(+0.00%)
May 20, 2022 1.930 1.960 1.880 1.930 1,325,372 -0.02(-1.03%)
May 19, 2022 1.950 1.950 1.920 1.950 907,450 +0.07(+3.72%)
May 18, 2022 1.930 1.941 1.880 1.880 973,273 -0.07(-3.59%)
May 17, 2022 1.910 1.980 1.910 1.950 668,942 +0.04(+2.09%)
May 16, 2022 1.860 1.940 1.850 1.910 463,693 +0.04(+2.14%)
May 13, 2022 1.850 1.940 1.820 1.870 1,016,659 +0.02(+1.08%)
May 12, 2022 1.780 1.850 1.740 1.850 1,026,012 +0.04(+2.21%)
May 11, 2022 1.800 1.890 1.790 1.810 1,215,406 +0.02(+1.12%)
May 10, 2022 1.750 1.790 1.650 1.790 895,102 +0.10(+5.92%)
May 09, 2022 1.760 1.790 1.690 1.690 1,144,564 -0.14(-7.65%)
May 06, 2022 1.890 1.900 1.820 1.830 612,013 -0.05(-2.66%)
May 05, 2022 2.010 2.020 1.860 1.880 1,347,758 -0.13(-6.47%)
May 04, 2022 1.890 2.010 1.880 2.010 1,372,198 +0.12(+6.35%)
May 03, 2022 1.820 1.890 1.805 1.890 598,811 +0.10(+5.59%)
May 02, 2022 1.760 1.827 1.750 1.790 693,087 -0.04(-2.19%)
Apr 29, 2022 1.850 1.950 1.820 1.830 1,972,577 +0.00(+0.00%)
Apr 28, 2022 1.770 1.870 1.750 1.830 833,082 +0.02(+1.10%)
Apr 27, 2022 1.820 1.890 1.790 1.810 641,971 -0.01(-0.55%)
Apr 26, 2022 1.900 1.970 1.820 1.820 1,202,815 -0.10(-5.21%)
Apr 25, 2022 2.020 2.045 1.893 1.920 1,502,829 -0.17(-8.13%)
Apr 22, 2022 2.130 2.190 2.060 2.090 1,217,846 -0.11(-5.00%)
Apr 21, 2022 2.360 2.361 2.124 2.200 1,543,351 -0.20(-8.33%)
Apr 20, 2022 2.440 2.450 2.330 2.400 1,122,288 -0.07(-2.83%)
Apr 19, 2022 2.540 2.581 2.440 2.470 1,271,689 -0.09(-3.52%)
Apr 18, 2022 2.530 2.630 2.510 2.560 1,300,253 +0.02(+0.79%)
Apr 14, 2022 2.580 2.580 2.455 2.540 1,075,506 -0.02(-0.78%)
Apr 13, 2022 2.500 2.580 2.477 2.560 1,004,048 +0.06(+2.40%)
Apr 12, 2022 2.440 2.500 2.373 2.500 1,055,800 +0.11(+4.60%)
Apr 11, 2022 2.390 2.460 2.360 2.390 965,404 +0.02(+0.84%)
Apr 08, 2022 2.280 2.390 2.280 2.370 688,064 +0.10(+4.41%)
Apr 07, 2022 2.220 2.320 2.210 2.270 643,122 +0.04(+1.79%)
Apr 06, 2022 2.270 2.290 2.205 2.230 673,898 -0.03(-1.33%)
Apr 05, 2022 2.380 2.410 2.241 2.260 850,068 -0.08(-3.42%)
Apr 04, 2022 2.390 2.400 2.303 2.340 790,394 -0.04(-1.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.